Singapore markets open in 7 hours 58 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.76-2.51 (-1.89%)
As of 12:02PM EST. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209C001450002022-12-07 11:45AM EST2022-12-090.050.040.05-0.04-44.44%5113,15354.69%
CRM221216C001450002022-12-07 11:43AM EST2022-12-160.520.480.55-0.32-38.10%2882,24749.41%
CRM221223C001450002022-12-07 11:46AM EST2022-12-230.820.750.88-0.49-37.40%1948843.51%
CRM221230C001450002022-12-07 11:42AM EST2022-12-301.221.131.23-0.50-29.07%15356940.89%
CRM230106C001450002022-12-07 11:44AM EST2023-01-061.621.561.70-0.49-23.22%77640.52%
CRM230113C001450002022-12-07 11:22AM EST2023-01-132.302.082.32-0.80-25.81%193341.52%
CRM230120C001450002022-12-07 11:38AM EST2023-01-202.612.502.60-0.79-23.24%2192,67340.09%
CRM230217C001450002022-12-07 11:42AM EST2023-02-174.454.354.50-1.00-18.35%41196341.02%
CRM230317C001450002022-12-07 11:33AM EST2023-03-176.606.556.70-1.22-15.60%4471543.57%
CRM230519C001450002022-12-07 10:02AM EST2023-05-199.959.559.75-0.90-8.29%224643.24%
CRM230616C001450002022-12-07 11:44AM EST2023-06-1611.3511.2511.35-1.05-8.47%2438844.27%
CRM240119C001450002022-12-07 10:13AM EST2024-01-1920.2019.1019.55-0.75-3.58%2787745.23%
CRM250117C001450002022-12-07 11:33AM EST2025-01-1729.4028.9530.00-1.80-5.77%511946.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM221209P001450002022-12-07 11:43AM EST2022-12-0914.6814.6514.90+2.53+20.82%231,19188.18%
CRM221216P001450002022-12-07 11:42AM EST2022-12-1614.9514.8015.25+2.12+16.52%383,30654.10%
CRM221223P001450002022-12-07 11:23AM EST2022-12-2314.7214.9515.45+1.87+14.55%109947.90%
CRM221230P001450002022-12-07 11:24AM EST2022-12-3015.2315.2515.75+2.05+15.55%10715443.71%
CRM230106P001450002022-12-06 2:57PM EST2023-01-0613.5515.5016.100.00-1113541.71%
CRM230113P001450002022-12-06 2:43PM EST2023-01-1314.8516.0516.500.00-61040.83%
CRM230120P001450002022-12-07 11:35AM EST2023-01-2016.7116.3016.65+2.31+16.04%163,88038.57%
CRM230217P001450002022-12-07 11:25AM EST2023-02-1717.8017.7518.10+1.82+11.39%171,71537.78%
CRM230317P001450002022-12-07 11:07AM EST2023-03-1718.6519.4519.75+0.95+5.37%391,32438.82%
CRM230519P001450002022-12-07 11:45AM EST2023-05-1921.5021.3521.80+2.10+10.82%345936.70%
CRM230616P001450002022-12-07 11:26AM EST2023-06-1622.6022.4522.75+1.50+7.11%571,20036.54%
CRM240119P001450002022-12-06 3:27PM EST2024-01-1925.8026.8027.150.00-151,31733.15%
CRM250117P001450002022-12-06 3:50PM EST2025-01-1730.8531.4532.950.00-46731.79%